Nanjing Railway New Technology Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	20.000	20.340	19.780	19.810	14.016	5,595,996
2025-10-23	20.780	21.030	19.640	19.950	14.115	8,216,622
2025-10-22	21.080	21.530	21.000	21.130	14.950	3,050,614
2025-10-21	21.260	21.490	21.000	21.340	15.098	3,781,813
2025-10-20	21.190	21.740	20.950	21.250	15.035	5,053,088
2025-10-17	21.450	21.860	20.980	20.990	14.851	5,844,764
2025-10-16	21.970	22.200	21.190	21.560	15.254	7,020,427
2025-10-15	21.980	22.280	21.620	22.080	15.622	5,953,760
2025-10-14	22.620	23.250	21.860	21.910	15.501	8,997,420
2025-10-13	21.900	22.930	21.210	22.500	15.919	10,299,542
2025-10-10	22.460	23.740	22.300	22.900	16.202	11,594,706
2025-10-09	20.980	23.110	20.950	22.460	15.891	12,991,872
2025-09-30	21.400	21.400	20.890	20.970	14.836	5,115,320
2025-09-29	21.490	22.000	21.180	21.290	15.063	6,762,756
2025-09-26	21.900	21.900	21.260	21.600	15.282	6,105,659
2025-09-25	22.000	22.380	21.640	21.760	15.395	9,951,695
2025-09-24	21.510	22.300	21.300	21.950	15.530	7,895,036
2025-09-23	22.100	22.100	21.050	21.610	15.289	9,106,283
2025-09-22	22.400	22.400	21.840	22.040	15.593	6,934,678
2025-09-19	23.040	23.150	22.050	22.450	15.884	11,416,658
2025-09-18	23.670	24.100	22.700	23.150	16.379	12,407,236
2025-09-17	24.000	24.150	23.200	23.690	16.761	16,445,326
2025-09-16	22.000	25.730	21.870	24.050	17.016	31,689,708
2025-09-15	21.000	23.290	20.980	21.800	15.424	24,563,756
2025-09-12	21.910	22.070	20.840	21.060	14.900	17,801,949
2025-09-11	23.620	23.620	21.660	21.910	15.501	31,743,254
2025-09-10	21.000	23.500	20.820	23.200	16.414	28,835,744
2025-09-09	20.450	21.450	20.240	21.260	15.042	22,536,033
2025-09-08	19.210	20.500	19.000	20.470	14.483	26,849,386
2025-09-05	17.470	19.350	17.250	19.140	13.542	16,746,311
2025-09-04	17.250	17.610	17.050	17.350	12.275	4,629,779
2025-09-03	18.000	18.090	17.190	17.260	12.212	5,730,620
2025-09-02	18.470	18.560	17.710	18.000	12.735	7,192,616
2025-09-01	18.500	18.750	18.350	18.510	13.096	6,018,229
2025-08-29	18.990	19.000	18.410	18.490	13.082	7,116,999
2025-08-28	18.860	19.270	18.130	19.080	13.499	12,062,436
2025-08-27	19.290	19.780	19.030	19.080	13.499	14,542,364
2025-08-26	18.690	19.500	18.500	19.270	13.634	17,803,829
2025-08-25	18.850	18.850	18.400	18.600	13.160	7,195,997
2025-08-22	18.560	18.900	18.370	18.580	13.145	9,716,100
2025-08-21	18.700	19.500	18.510	18.930	13.393	14,049,035
2025-08-20	18.210	19.610	18.210	18.750	13.266	14,356,034
2025-08-19	18.380	18.480	18.200	18.290	12.940	7,325,931
2025-08-18	18.330	18.560	18.200	18.370	12.997	8,193,239
2025-08-15	17.990	18.230	17.990	18.180	12.862	6,008,914
2025-08-14	18.500	18.580	17.960	17.990	12.728	10,057,488
2025-08-13	18.800	18.800	18.430	18.580	13.145	10,414,658
2025-08-12	18.300	19.060	18.300	18.780	13.287	18,527,857
2025-08-11	18.330	18.550	17.920	18.500	13.089	15,818,860
2025-08-08	17.590	18.850	17.510	18.340	12.976	19,429,587
2025-08-07	17.700	17.750	17.560	17.710	12.530	4,756,127
2025-08-06	17.670	17.860	17.500	17.730	12.544	6,815,081
2025-08-05	17.220	17.770	17.180	17.690	12.516	8,347,836
2025-08-04	17.020	17.220	16.920	17.220	12.183	2,650,292
2025-08-01	17.370	17.370	16.970	17.100	12.098	4,404,408
2025-07-31	17.590	17.740	17.160	17.290	12.233	7,903,606
2025-07-30	17.430	17.850	17.310	17.790	12.587	11,133,668
2025-07-29	17.440	17.500	17.190	17.470	12.360	5,601,304
2025-07-28	17.470	17.620	17.390	17.510	12.388	5,231,480
2025-07-25	17.670	17.750	17.420	17.460	12.353	6,170,092

← NewerPage 5 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.2100 CNY
2025-04-30	0.6000 CNY
2024-07-10	0.4290 CNY
2023-05-11	0.2200 CNY
2022-06-17	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.